Skip to main content
AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.73
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

AIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7325.7525.7325.7525.750.18%104
Dec 4, 202525.7125.7225.6725.7125.71-6,422
Dec 3, 202525.7025.7225.6925.7125.710.08%4,242
Dec 2, 202525.7025.7125.6425.6925.690.08%4,117
Dec 1, 202525.6825.7025.6525.6725.67-0.11%7,534
Nov 28, 202525.7025.7025.6825.6925.690.09%4,516
Nov 26, 202525.6725.7125.6525.6725.670.18%16,998
Nov 25, 202525.6225.6425.6125.6225.620.09%3,186
Nov 24, 202525.5925.6425.5525.6025.600.16%4,815
Nov 21, 202525.5425.5925.5325.5625.560.04%7,421
Nov 20, 202525.6525.6525.5125.5525.55-0.07%2,734
Nov 19, 202525.5825.6025.5625.5725.57-0.04%2,242
Nov 18, 202525.5725.5825.5325.5825.580.01%1,180
Nov 17, 202525.6125.6125.5725.5825.58-0.20%5,084
Nov 14, 202525.6125.6725.5725.6325.630.03%4,875
Nov 13, 202525.6825.6825.6225.6225.62-0.30%33,510
Nov 12, 202525.7025.7225.6525.7025.700.04%2,214
Nov 11, 202525.6725.7025.6525.6925.69-8,678
Nov 10, 202525.6725.7225.6225.6925.690.27%56,262
Nov 7, 202525.5625.6225.5625.6225.620.05%3,234
Nov 6, 202525.6625.6625.5925.6025.60-0.21%3,239
Nov 5, 202525.6925.7125.6425.6625.660.05%2,772
Nov 4, 202525.6525.6825.6225.6525.65-0.23%12,158
Nov 3, 202525.6925.7225.6925.7125.71-4,914
Oct 31, 202525.7325.7325.6825.7125.710.12%2,338
Oct 30, 202525.8025.8025.6525.6825.68-0.19%1,961
Oct 29, 202525.7525.7625.7325.7325.73-0.06%11,912
Oct 28, 202525.7225.7625.6725.7425.740.18%9,524
Oct 27, 202525.6925.7025.6425.7025.700.24%3,443
Oct 24, 202525.6425.6425.6325.6325.630.25%2,321
Oct 23, 202525.5925.6125.5625.5725.57-0.04%6,297
Oct 22, 202525.5425.5825.5425.5825.58-0.05%1,727
Oct 21, 202525.5925.6125.5925.6025.60-0.02%9,358
Oct 20, 202525.6125.6125.6025.6025.600.04%3,260
Oct 17, 202525.6025.6025.5225.5925.590.23%11,043
Oct 16, 202525.5925.6025.5025.5325.53-0.11%4,449
Oct 15, 202525.5325.6225.5325.5625.560.09%6,655
Oct 14, 202525.5125.5925.4725.5425.54-20,614
Oct 13, 202525.5625.5625.5125.5425.540.16%4,733
Oct 10, 202525.6125.6125.5025.5025.50-0.33%8,411
Oct 9, 202525.5825.5925.5825.5825.58-0.04%1,103
Oct 8, 202525.5625.6025.5625.5925.590.04%2,879
Oct 7, 202525.5825.5825.5625.5825.58-0.12%11,165
Oct 6, 202525.5825.6125.5725.6125.610.17%5,236
Oct 3, 202525.5825.6025.5725.5725.57-3,599
Oct 2, 202525.5425.6025.5325.5725.570.06%10,749
Oct 1, 202525.5525.5725.5425.5525.550.19%3,169
Sep 30, 202525.4825.5025.4525.5025.50-0.04%1,176
Sep 29, 202525.5425.5425.4825.5125.510.14%6,540
Sep 26, 202525.4825.4825.4525.4825.480.18%15,734
Sep 25, 202525.4725.4725.4325.4325.43-0.13%791
Sep 24, 202525.5025.5025.4625.4625.46-0.10%2,438
Sep 23, 202525.5225.5325.4925.4925.49-0.14%643
Sep 22, 202525.5025.5225.5025.5225.520.16%467
Sep 19, 202525.4725.4825.4625.4825.480.14%2,788
Sep 18, 202525.4825.5025.4525.4525.450.11%3,971
Sep 17, 202525.4225.4325.3925.4225.42-0.03%1,832
Sep 16, 202525.4225.4525.4225.4225.420.13%6,286
Sep 15, 202525.4325.4625.3925.3925.39-0.02%3,206
Sep 12, 202525.4025.4225.3725.4025.400.01%2,967
Sep 11, 202525.3825.3925.3825.3925.390.19%1,183
Sep 10, 202525.3425.3525.3125.3525.350.09%22,226
Sep 9, 202525.3225.3225.3225.3225.320.08%1,712
Sep 8, 202525.3325.3325.3025.3025.300.06%252
Sep 5, 202525.2825.3225.2625.2925.29-0.17%2,125
Sep 4, 202525.2725.3325.2425.3325.330.31%3,240
Sep 3, 202525.2625.2825.2225.2525.250.08%5,695
Sep 2, 202525.1925.2425.1925.2325.23-0.19%3,793
Aug 29, 202525.2625.2925.2525.2825.28-0.06%1,702
Aug 28, 202525.2825.3025.2325.3025.300.08%9,789
Aug 27, 202525.2525.3025.2425.2825.280.16%5,107
Aug 26, 202525.2425.2425.2225.2425.24-0.02%4,197
Aug 25, 202525.2625.2625.2325.2425.24-0.06%9,190
Aug 22, 202525.2225.2825.1925.2625.260.33%6,889
Aug 21, 202525.1625.2125.1625.1725.17-0.09%3,604
Aug 20, 202525.2225.2225.1425.2025.20-0.04%8,118
Aug 19, 202525.2025.2425.1625.2025.20-0.13%3,222
Aug 18, 202525.2425.2625.2025.2425.240.01%2,737
Aug 15, 202525.2425.2525.2025.2425.24-0.14%2,798
Aug 14, 202525.2225.2925.2125.2725.270.10%9,340
Aug 13, 202525.2425.2525.2025.2525.250.08%6,445
Aug 12, 202525.2125.2425.1725.2325.230.24%2,744
Aug 11, 202525.1925.2125.1425.1725.17-0.04%22,612
Aug 8, 202525.1325.1825.1325.1825.180.24%1,988
Aug 7, 202525.1625.1825.1225.1225.12-0.22%971
Aug 6, 202525.1125.1725.1125.1725.170.25%3,289
Aug 5, 202525.0925.1125.0825.1125.11-0.07%1,801
Aug 4, 202525.0825.1325.0825.1325.130.20%1,380
Aug 1, 202525.1425.1425.0425.0825.08-0.21%9,867
Jul 31, 202525.1925.1925.1025.1325.13-0.06%10,121
Jul 30, 202525.1725.1825.1425.1425.14-0.01%2,855
Jul 29, 202525.1425.1525.1225.1525.15-0.17%525
Jul 28, 202525.1625.2025.1225.1925.190.10%5,224
Jul 25, 202525.1625.2025.1525.1725.170.19%4,467
Jul 24, 202525.1625.1825.1225.1225.12-0.05%5,730
Jul 23, 202525.1125.1325.1125.1325.130.11%1,509
Jul 22, 202525.1125.1325.0625.1025.10-0.03%4,673
Jul 21, 202525.0925.1525.0825.1125.110.06%7,768
Jul 18, 202525.1025.1225.0625.1025.09-2,518
Jul 17, 202525.0925.1125.0525.1025.100.16%7,708